MSFT - Options Database

MSFT

MICROSOFT CORP

$395.63 +2.78%

$396.85 (+0.31%)🌙

as of 07/15 06:53 PM

(7/15 15:11) ◀

Wednesday, July 15, 2026 (6:53pm)

▶ (7/16 09:35)

◀ 7/15 18:53 ▶

Option Volume

Detail

ℹ

Current (07/15) 907,625

Calls: 702,960 (77%)

Puts: 204,665 (23%)

Prior (07/14) 481,764

Calls: 348,739 (72%)

Puts: 133,025 (28%)

Current vs Prior +88.40%

Calls: +101.57% (Calls)

Puts: +53.85% (Puts)

Prior 7-Day Total 4,308,411

Calls: 3,251,972 (75%)

Puts: 1,056,439 (25%)

Prior 7-Day Average 615,487

Calls: 464,567 (75%)

Puts: 150,919 (25%)

Current vs Prior 7-Day Avg +47.46%

Calls: +51.31%

Puts: +35.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $508.15M

Calls: $392.91M (77%)

Puts: $115.24M (23%)

Prior (07/14) $379.37M

Calls: $231.35M (61%)

Puts: $148.02M (39%)

Current vs Prior +33.94%

Calls: +69.83%

Puts: -22.15%

Prior 7-Day Total $2.58B

Calls: $1.74B (67%)

Puts: $845.61M (33%)

Prior 7-Day Average $368.91M

Calls: $248.10M (67%)

Puts: $120.80M (33%)

Current vs Prior 7-Day Avg +37.74%

Calls: +58.36%

Puts: -4.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.29

Prior (07/14) 0.38

Current vs Prior -23.67%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -13.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 4,038,187

Calls: 2,942,309 (73%)

Puts: 1,095,878 (27%)

Prior (07/14) 3,837,995

Calls: 2,791,718 (73%)

Puts: 1,046,277 (27%)

Current vs Prior +5.22%

Prior 7-Day Total 27,480,059

Calls: 19,936,932 (73%)

Puts: 7,543,127 (27%)

Prior 7-Day Average 3,925,722

Calls: 2,848,133 (73%)

Puts: 1,077,589 (27%)

Current vs Prior 7-Day Avg +2.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 0.70% | 2.72%2.72% | 5.32%0.70% | 12.02%

Prior 2.07% | 3.25%3.25% | 5.38%2.07% | 11.80%

Current vs Prior +31.35% | +2.35%-16.25% | -1.15%-66.31% | +1.84%

Prior 7-Day Avg 2.16% | 3.13%2.53% | 4.77%3.28% | 11.86%

Current vs 7-Day Avg +26.01% | +6.19%+7.69% | +11.54%-78.72% | +1.34%

Prior 7-Day Eod 0.77% | 2.70%3.25% | 5.38%2.07% | 11.80%

Current vs 7-Day Eod +254.95% | +23.07%-16.25% | -1.15%-66.31% | +1.84%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.91% | 5.76%

Calls: 2.74% | 3.45%

Puts: 5.07% | 8.06%

Prior 3.91% | 5.76%

Calls: 2.74% | 3.45%

Puts: 5.07% | 8.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.76% | 7.64%

Calls: 6.62% | 7.88%

Puts: 6.75% | 7.93%

Current vs 7-Day Avg -49.59% | -24.62%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($392.91M) vs puts ($115.24M). Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (702,960 calls vs 204,665 puts). P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 376 of results (avg 5.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 31	18.85	19.15	$19.00	1.6%	589	0.53	1.2K
$420.00	Aug 21	13.20	13.45	$13.33	1.9%	2.3K	0.36	13.9K
$340.00	Jul 17	54.85	55.95	$55.40	2.0%	24	1.00	321
$405.00	Aug 21	18.45	18.85	$18.65	2.1%	387	0.46	8.2K
$400.00	Aug 21	20.60	21.05	$20.83	2.2%	3.5K	0.50	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 31	26.20	26.60	$26.40	1.5%	22	0.60	269
$400.00	Aug 21	24.05	24.45	$24.25	1.6%	238	0.50	9.9K
$410.00	Aug 21	29.90	30.40	$30.15	1.7%	141	0.57	5.4K
$445.00	Aug 21	55.30	56.25	$55.78	1.7%	16	0.77	--
$425.00	Aug 21	40.05	40.85	$40.45	2.0%	30	0.66	818

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	0.05	0.06	$0.06	16.7%	6.4K	0.01	16.4K
$420.00	Jul 17	0.19	0.20	$0.20	5.0%	6.9K	0.04	17.0K
$455.00	Jul 24	0.25	0.30	$0.28	17.9%	309	0.03	581
$460.00	Jul 27	0.26	0.30	$0.28	14.3%	22	0.03	--
$450.00	Jul 24	0.34	0.38	$0.36	11.1%	1.5K	0.03	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	0.25	0.29	$0.27	14.8%	2.4K	0.05	5.8K
$377.50	Jul 17	0.35	0.40	$0.38	13.2%	1.1K	0.07	946
$380.00	Jul 17	0.52	0.57	$0.54	9.3%	8.1K	0.09	15.8K
$357.50	Jul 24	0.57	0.67	$0.62	16.1%	79	0.06	55
$360.00	Jul 24	0.73	0.88	$0.81	18.5%	711	0.07	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 15	73.50	76.80	$75.15	4.4%	92	1.00	33
$325.00	Jul 15	68.50	71.80	$70.15	4.7%	115	1.00	49
$330.00	Jul 15	63.50	66.80	$65.15	5.1%	62	1.00	70
$332.50	Jul 15	61.00	64.30	$62.65	5.3%	85	1.00	33
$340.00	Jul 15	53.50	56.80	$55.15	6.0%	32	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	28.85	31.00	$29.93	7.2%	66	1.00	5.7K
$430.00	Jul 17	33.20	36.15	$34.67	8.5%	1	1.00	--
$435.00	Jul 17	38.25	41.40	$39.83	7.9%	1.5K	1.00	--
$440.00	Jul 17	43.60	46.50	$45.05	6.4%	283	1.00	134
$445.00	Jul 17	48.25	51.40	$49.83	6.3%	636	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 766 active (total vol 796.7K, top 81.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	0.00	0.01	$0.01	100.0%	81.9K	0.01	5.9K
$397.50	Jul 15	0.00	0.01	$0.01	100.0%	81.5K	0.02	2.6K
$395.00	Jul 15	0.52	0.76	$0.64	37.5%	60.3K	0.84	2.8K
$390.00	Jul 15	4.95	6.40	$5.68	25.5%	40.0K	1.00	18.7K
$400.00	Jul 17	2.81	2.99	$2.90	6.2%	34.8K	0.36	26.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 15	0.01	0.14	$0.08	162.5%	37.9K	0.20	91
$392.50	Jul 15	0.00	0.01	$0.01	100.0%	19.7K	0.01	272
$390.00	Jul 15	0.00	0.01	$0.01	100.0%	10.2K	0.01	968
$397.50	Jul 15	1.79	2.45	$2.12	31.1%	9.3K	0.98	929
$380.00	Jul 17	0.52	0.57	$0.54	9.3%	8.1K	0.09	15.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 814.9%, max 3062.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 15	Aug 21	1386.3%	45.5%	2948.0%	119	157
$470.00	Jul 15	Aug 28	1368.8%	45.0%	2939.9%	12	17
$335.00	Jul 15	Aug 21	1245.2%	44.9%	2675.2%	76	419
$455.00	Jul 15	Aug 28	1119.6%	45.8%	2344.9%	107	21
$450.00	Jul 15	Aug 28	1091.8%	44.9%	2332.4%	182	240

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 15	Aug 28	1386.3%	43.8%	3062.8%	88	29
$335.00	Jul 15	Aug 28	1245.2%	43.3%	2774.7%	102	62
$320.00	Jul 15	Aug 28	1057.9%	43.3%	2342.8%	8	140
$455.00	Jul 15	Aug 21	1119.6%	46.1%	2326.0%	3	--
$450.00	Jul 15	Aug 21	1091.8%	46.3%	2259.0%	31	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 40.67, avg 5.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 24	$0.13	$4.87	$0.13	37.46	$440.13
$460.00	$465.00	Jul 27	$0.13	$4.87	$0.13	37.46	$460.13
$450.00	$455.00	Jul 15	$0.15	$4.85	$0.15	32.33	$450.15
$445.00	$450.00	Jul 27	$0.15	$4.85	$0.15	32.33	$445.15
$440.00	$445.00	Jul 27	$0.16	$4.84	$0.16	30.25	$440.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$335.00	Jul 27	$0.36	$14.64	$0.36	40.67	$349.64
$325.00	$320.00	Jul 24	$0.18	$4.82	$0.18	26.78	$324.82
$367.50	$365.00	Jul 15	$0.10	$2.40	$0.10	24.00	$367.40
$330.00	$325.00	Aug 7	$0.20	$4.80	$0.20	24.00	$329.80
$355.00	$350.00	Jul 27	$0.21	$4.79	$0.21	22.81	$354.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 545 found (best R:R 149.00, avg 2.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$365.00	Jul 20	$14.90	$14.90	$0.10	149.00	$364.90
$350.00	$360.00	Jul 22	$9.75	$9.75	$0.25	39.00	$359.75
$360.00	$362.50	Jul 17	$2.40	$2.40	$0.10	24.00	$362.40
$367.50	$370.00	Jul 17	$2.40	$2.40	$0.10	24.00	$369.90
$345.00	$350.00	Jul 22	$4.80	$4.80	$0.20	24.00	$349.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$420.00	Jul 20	$19.77	$19.77	$0.23	85.96	$420.23
$460.00	$435.00	Jul 24	$24.43	$24.43	$0.57	42.86	$435.57
$425.00	$420.00	Jul 17	$4.80	$4.80	$0.20	24.00	$420.20
$445.00	$440.00	Jul 20	$4.80	$4.80	$0.20	24.00	$440.20
$445.00	$440.00	Jul 17	$4.78	$4.78	$0.22	21.73	$440.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $1.10, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 17	Jul 20	$0.05	58.6%	43.2%
$427.50	Jul 15	Jul 17	$0.07	348.9%	49.4%
$350.00	Jul 15	Jul 17	$0.08	533.4%	67.3%
$437.50	Jul 17	Jul 20	$0.08	62.7%	43.2%
$425.00	Jul 15	Jul 17	$0.09	324.9%	47.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 17	Jul 20	$0.07	71.3%	53.9%
$365.00	Jul 15	Jul 17	$0.08	362.8%	52.6%
$362.50	Jul 15	Jul 17	$0.09	391.1%	57.3%
$340.00	Jul 17	Jul 22	$0.11	74.5%	50.0%
$370.00	Jul 15	Jul 17	$0.13	306.3%	47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 0.18% of stock, avg 9.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 15	$0.64	$0.08	$0.72	$394.28	$395.72	0.18%
$397.50	Jul 15	$0.01	$2.12	$2.13	$395.37	$399.63	0.54%
$392.50	Jul 15	$3.18	$0.01	$3.19	$389.31	$395.69	0.81%
$400.00	Jul 15	$0.01	$4.47	$4.48	$395.52	$404.48	1.13%
$390.00	Jul 15	$5.68	$0.01	$5.69	$384.31	$395.69	1.44%
$402.50	Jul 15	$0.01	$7.23	$7.24	$395.26	$409.74	1.83%
$387.50	Jul 15	$7.78	$0.01	$7.79	$379.71	$395.29	1.97%
$395.00	Jul 17	$5.03	$4.30	$9.33	$385.67	$404.33	2.36%
$397.50	Jul 17	$3.95	$5.73	$9.68	$387.82	$407.18	2.45%
$405.00	Jul 15	$0.01	$9.82	$9.83	$395.17	$414.83	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.20% of stock, avg 5.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$455.00	$395.00	Jul 15	$0.73	$0.08	$0.81	$394.19	$455.81
$450.00	$395.00	Jul 15	$0.88	$0.08	$0.96	$394.04	$450.96
$470.00	$395.00	Jul 15	$0.88	$0.08	$0.96	$394.04	$470.96
$407.50	$385.00	Jul 17	$1.16	$1.21	$2.37	$382.63	$409.87
$407.50	$387.50	Jul 17	$1.16	$1.62	$2.78	$384.72	$410.28
$405.00	$385.00	Jul 17	$1.58	$1.21	$2.79	$382.21	$407.79
$405.00	$387.50	Jul 17	$1.58	$1.62	$3.20	$384.30	$408.20
$402.50	$385.00	Jul 17	$2.18	$1.21	$3.39	$381.61	$405.89
$407.50	$390.00	Jul 17	$1.16	$2.32	$3.48	$386.52	$410.98
$402.50	$387.50	Jul 17	$2.18	$1.62	$3.80	$383.70	$406.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 44.45, avg credit $3.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/332	350/355	Jul 24	$4.89	$0.11	44.45	$327.61	$354.89
330/335	340/345	Aug 7	$4.89	$0.11	44.45	$330.11	$344.89
330/335	355/360	Aug 28	$4.86	$0.14	34.71	$330.14	$359.86
345/350	355/360	Jul 31	$4.85	$0.15	32.33	$345.15	$359.85
320/325	340/345	Aug 7	$4.84	$0.16	30.25	$320.16	$344.84
320/325	330/335	Aug 21	$4.84	$0.16	30.25	$320.16	$334.84
325/330	335/340	Aug 21	$4.82	$0.18	26.78	$325.18	$339.82
330/335	345/350	Aug 14	$4.81	$0.19	25.32	$330.19	$349.81
325/330	345/350	Aug 7	$4.80	$0.20	24.00	$325.20	$349.80
320/325	330/340	Aug 14	$9.57	$0.43	22.26	$315.43	$339.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 31	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Aug 21	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Aug 7	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Jul 31	$0.08	$4.92	61.50
$395.00	$400.00	$405.00	Aug 28	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 17	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 21	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Aug 21	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 28	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Jul 31	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 314 found (best net $-16.12, 286 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$470.00	1:2	Jul 20	-$1.03	$8.97
$440.00	$450.00	1:2	Jul 15	-$1.72	$8.28
$450.00	$455.00	1:2	Jul 17	-$0.01	$4.99
$455.00	$460.00	1:2	Jul 17	-$0.01	$4.99
$460.00	$465.00	1:2	Jul 17	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$430.00	1:2	Aug 28	-$16.12	$18.88
$335.00	$320.00	1:2	Jul 27	-$0.27	$14.73
$440.00	$420.00	1:2	Jul 20	-$5.51	$14.49
$460.00	$435.00	1:2	Jul 24	-$15.99	$9.01
$340.00	$330.00	1:2	Jul 22	-$1.07	$8.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.37%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$21.25	0.50	1.1%	5.37%	6.48%	98	333
$400.00	Aug 21	$20.60	0.50	1.1%	5.21%	6.31%	3.5K	18.9K
$400.00	Aug 14	$19.30	0.49	1.1%	4.88%	5.98%	387	394
$405.00	Aug 28	$19.15	0.46	2.4%	4.84%	7.21%	35	21
$405.00	Aug 21	$18.45	0.46	2.4%	4.66%	7.03%	387	8.2K
$400.00	Aug 7	$18.10	0.49	1.1%	4.57%	5.68%	892	1.8K
$397.50	Jul 31	$17.45	0.50	0.5%	4.41%	4.88%	179	60
$410.00	Aug 28	$17.15	0.43	3.6%	4.33%	7.97%	50	79
$405.00	Aug 14	$17.10	0.46	2.4%	4.32%	6.69%	70	890
$400.00	Jul 31	$16.50	0.48	1.1%	4.17%	5.28%	2.3K	6.8K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 702,960

Total Puts 204,665

Put/Call Ratio 0.29

Net Difference 498,295

Prior's Put/Call Breakdown

Total Calls 348,739

Total Puts 133,025

Put/Call Ratio 0.38

Net Difference 215,714

Prior 7-Day Put/Call Summary

Total Calls 3,251,972

Total Puts 1,056,439

Average Put/Call Ratio 0.34

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card